Options Chain for STARBUCKS CORP COM (SBUX) - $97.55 as of 1/22/2025 9:19:32 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 40.85 | 44.75 | 32.71 | 0.00 | 0.00% | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:52 PM EST |
| 60.00 | 35.90 | 39.75 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 65.00 | 31.20 | 34.75 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 70.00 | 25.95 | 29.80 | 23.37 | 0.00 | 0.00% | 0 | 11 | 1.87 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 74.00 | 23.85 | 24.15 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 75.00 | 22.85 | 23.25 | 18.72 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.99 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 76.00 | 21.10 | 22.15 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 77.00 | 20.90 | 21.15 | 17.28 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.99 | 0.00 | -0.02 | 1/6/2025 | 1/21/2025 3:59:52 PM EST |
| 78.00 | 19.85 | 20.55 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 79.00 | 18.90 | 19.50 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 80.00 | 17.95 | 18.20 | % | 0 | 0 | 1.24 | 0.98 | 0.01 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 81.00 | 16.95 | 17.55 | % | 0 | 0 | 1.06 | 0.97 | 0.01 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 82.00 | 15.85 | 16.40 | % | 0 | 0 | 1.15 | 0.97 | 0.01 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 83.00 | 14.95 | 15.25 | 15.40 | 0.00 | 0.00% | 0 | 48 | 0.33 | 0.96 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 84.00 | 14.05 | 14.30 | % | 0 | 0 | 0.24 | 0.95 | 0.01 | -0.06 | 1/21/2025 3:59:52 PM EST | |||
| 85.00 | 12.15 | 13.35 | 10.89 | 0.00 | 0.00% | 0 | 19 | 0.35 | 0.93 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 86.00 | 11.90 | 12.40 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.92 | 0.02 | -0.08 | 1/2/2025 | 1/21/2025 3:59:52 PM EST |
| 87.00 | 10.90 | 11.50 | 6.63 | 0.00 | 0.00% | 0 | 42 | 0.38 | 0.90 | 0.02 | -0.09 | 1/2/2025 | 1/21/2025 3:59:52 PM EST |
| 88.00 | 10.35 | 10.60 | 10.60 | 0.00 | 0.00% | 0 | 35 | 0.41 | 0.89 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 89.00 | 9.45 | 9.65 | 9.73 | 0.00 | 0.00% | 0 | 33 | 0.43 | 0.87 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 90.00 | 8.50 | 8.80 | 8.65 | 0.00 | 0.00% | 0 | 108 | 0.43 | 0.84 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 91.00 | 7.80 | 8.15 | 7.99 | 0.00 | 0.00% | 0 | 67 | 0.51 | 0.81 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 92.00 | 7.00 | 7.15 | 6.86 | 0.00 | 0.00% | 0 | 128 | 0.53 | 0.78 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 93.00 | 6.25 | 6.40 | 6.14 | 0.00 | 0.00% | 0 | 206 | 0.53 | 0.75 | 0.04 | -0.15 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 94.00 | 5.55 | 5.70 | 5.85 | 0.00 | 0.00% | 0 | 953 | 0.52 | 0.71 | 0.04 | -0.15 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 95.00 | 4.90 | 5.05 | 4.90 | +0.14 | +2.95% | 5 | 1,049 | 0.52 | 0.66 | 0.04 | -0.16 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 96.00 | 4.30 | 4.40 | 4.25 | -0.35 | -7.61% | 1 | 402 | 0.52 | 0.62 | 0.05 | -0.16 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 97.00 | 3.70 | 3.85 | 3.69 | -0.09 | -2.39% | 12 | 175 | 0.52 | 0.57 | 0.05 | -0.17 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 98.00 | 3.20 | 3.30 | 3.33 | +0.35 | +11.75% | 29 | 374 | 0.51 | 0.52 | 0.05 | -0.17 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 99.00 | 2.75 | 2.82 | 2.77 | +0.11 | +4.14% | 2 | 212 | 0.50 | 0.47 | 0.05 | -0.17 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 100.00 | 2.32 | 2.39 | 2.35 | -0.13 | -5.25% | 15 | 8,547 | 0.51 | 0.42 | 0.05 | -0.16 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 101.00 | 1.95 | 2.01 | 2.05 | -0.05 | -2.39% | 5 | 226 | 0.50 | 0.38 | 0.05 | -0.16 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 102.00 | 1.59 | 1.69 | 1.65 | +0.08 | +5.10% | 1,510 | 1,600 | 0.50 | 0.33 | 0.05 | -0.15 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 103.00 | 1.32 | 1.40 | 1.35 | -0.08 | -5.60% | 3 | 3,643 | 0.50 | 0.29 | 0.04 | -0.14 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 104.00 | 1.04 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 91 | 0.50 | 0.25 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 105.00 | 0.78 | 0.93 | 0.93 | -0.07 | -7.00% | 15 | 1,434 | 0.50 | 0.21 | 0.04 | -0.12 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 106.00 | 0.68 | 0.80 | 0.70 | -0.08 | -10.26% | 1,500 | 1,596 | 0.50 | 0.18 | 0.03 | -0.11 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 107.00 | 0.00 | 0.62 | 0.64 | 0.00 | 0.00% | 0 | 52 | 0.50 | 0.15 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 108.00 | 0.34 | 0.51 | 0.47 | 0.00 | 0.00% | 0 | 3,550 | 0.50 | 0.12 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 109.00 | 0.24 | 0.41 | 0.40 | +0.02 | +5.27% | 4 | 37 | 0.50 | 0.10 | 0.02 | -0.07 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 110.00 | 0.25 | 0.32 | 0.30 | -0.02 | -6.25% | 2 | 7,525 | 0.50 | 0.08 | 0.02 | -0.06 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 111.00 | 0.00 | 0.28 | 0.23 | 0.00 | 0.00% | 0 | 26 | 0.50 | 0.07 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 112.00 | 0.00 | 0.23 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.05 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 115.00 | 0.08 | 0.21 | 0.09 | 0.00 | 0.00% | 0 | 516 | 0.46 | 0.03 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 120.00 | 0.03 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 59 | 0.69 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 11 | 1.13 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 88 | 0.90 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 76 | 0.88 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 74.00 | 0.00 | 1.28 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 177 | 0.67 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 76.00 | 0.00 | 1.29 | 0.08 | 0.00 | 0.00% | 0 | 108 | 0.69 | -0.01 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 77.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 1 | 257 | 0.62 | -0.01 | 0.00 | -0.02 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 78.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 48 | 0.91 | -0.01 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 79.00 | 0.04 | 0.08 | 0.07 | +0.01 | +16.67% | 2 | 65 | 0.75 | -0.01 | 0.00 | -0.03 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 80.00 | 0.03 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 282 | 0.62 | -0.02 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 81.00 | 0.01 | 0.24 | 0.22 | 0.00 | 0.00% | 0 | 45 | 0.59 | -0.03 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 82.00 | 0.04 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 39 | 0.64 | -0.03 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 83.00 | 0.10 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 166 | 0.61 | -0.04 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 84.00 | 0.16 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 93 | 0.63 | -0.05 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 85.00 | 0.21 | 0.27 | 0.24 | +0.01 | +4.35% | 1 | 833 | 0.56 | -0.07 | 0.01 | -0.07 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 86.00 | 0.27 | 0.32 | 0.30 | +0.02 | +7.15% | 1 | 98 | 0.55 | -0.08 | 0.02 | -0.08 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 87.00 | 0.34 | 0.40 | 0.37 | 0.00 | 0.00% | 5 | 209 | 0.55 | -0.10 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 88.00 | 0.43 | 0.49 | 0.50 | 0.00 | 0.00% | 0 | 148 | 0.55 | -0.11 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 89.00 | 0.54 | 0.59 | 0.59 | 0.00 | 0.00% | 0 | 206 | 0.54 | -0.13 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 90.00 | 0.60 | 0.73 | 0.71 | -0.01 | -1.39% | 1 | 381 | 0.54 | -0.16 | 0.03 | -0.12 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 91.00 | 0.69 | 0.93 | 0.88 | -0.09 | -9.28% | 1 | 1,431 | 0.53 | -0.19 | 0.03 | -0.13 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 92.00 | 0.87 | 1.24 | 1.05 | -0.03 | -2.78% | 1 | 172 | 0.53 | -0.22 | 0.03 | -0.14 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 93.00 | 1.11 | 1.37 | 1.16 | -0.13 | -10.08% | 3 | 89 | 0.52 | -0.25 | 0.04 | -0.15 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 94.00 | 1.54 | 1.82 | 1.77 | +0.14 | +8.59% | 2 | 120 | 0.53 | -0.29 | 0.04 | -0.15 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 95.00 | 1.89 | 2.17 | 1.96 | -0.02 | -1.01% | 18 | 375 | 0.52 | -0.34 | 0.04 | -0.16 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 96.00 | 2.12 | 2.40 | 2.51 | 0.00 | 0.00% | 0 | 46 | 0.51 | -0.38 | 0.05 | -0.16 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 97.00 | 2.74 | 2.83 | 2.80 | +0.06 | +2.19% | 12 | 63 | 0.51 | -0.43 | 0.05 | -0.17 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 98.00 | 3.20 | 3.35 | 3.24 | +0.03 | +0.94% | 26 | 252 | 0.51 | -0.48 | 0.05 | -0.17 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 99.00 | 3.75 | 3.90 | 4.00 | 0.00 | 0.00% | 0 | 21 | 0.50 | -0.53 | 0.05 | -0.17 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 100.00 | 4.30 | 4.45 | 4.31 | 0.00 | 0.00% | 0 | 33 | 0.50 | -0.58 | 0.05 | -0.16 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 101.00 | 4.95 | 5.10 | 5.17 | 0.00 | 0.00% | 0 | 30 | 0.50 | -0.62 | 0.05 | -0.16 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 102.00 | 5.30 | 5.75 | 13.50 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.67 | 0.05 | -0.15 | 12/20/2024 | 1/21/2025 3:59:52 PM EST |
| 103.00 | 6.30 | 6.45 | 6.70 | 0.00 | 0.00% | 0 | 16 | 0.53 | -0.71 | 0.04 | -0.14 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 104.00 | 7.05 | 7.20 | 11.69 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.75 | 0.04 | -0.13 | 1/2/2025 | 1/21/2025 3:59:52 PM EST |
| 105.00 | 7.85 | 8.00 | 16.22 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.79 | 0.04 | -0.12 | 12/20/2024 | 1/21/2025 3:59:52 PM EST |
| 106.00 | 8.65 | 8.85 | 14.98 | 0.00 | 0.00% | 0 | 20 | 0.69 | -0.82 | 0.03 | -0.11 | 12/31/2024 | 1/21/2025 3:59:52 PM EST |
| 107.00 | 9.50 | 9.70 | % | 0 | 0 | 0.44 | -0.85 | 0.03 | -0.09 | 1/21/2025 3:59:52 PM EST | |||
| 108.00 | 10.40 | 10.60 | % | 0 | 0 | 0.53 | -0.88 | 0.03 | -0.08 | 1/21/2025 3:59:52 PM EST | |||
| 109.00 | 11.10 | 11.65 | % | 0 | 0 | 0.74 | -0.90 | 0.02 | -0.07 | 1/21/2025 3:59:52 PM EST | |||
| 110.00 | 12.10 | 12.45 | % | 0 | 0 | 0.80 | -0.92 | 0.02 | -0.06 | 1/21/2025 3:59:52 PM EST | |||
| 111.00 | 13.15 | 13.40 | 17.42 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.93 | 0.02 | -0.05 | 12/17/2024 | 1/21/2025 3:59:52 PM EST |
| 112.00 | 14.00 | 14.40 | % | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 115.00 | 17.00 | 17.30 | % | 0 | 0 | 1.08 | -0.97 | 0.01 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 120.00 | 21.85 | 22.50 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 125.00 | 25.35 | 28.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |